Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.250 | 4.290 | 4.180 | 4.280 | 182,000 | +0.08(+1.90%) |
May 28, 2002 | 4.350 | 4.350 | 4.170 | 4.200 | 520,400 | -0.10(-2.33%) |
May 27, 2002 | 4.270 | 4.400 | 4.260 | 4.300 | 253,400 | +0.00(+0.00%) |
May 24, 2002 | 4.270 | 4.400 | 4.260 | 4.300 | 253,400 | +0.03(+0.70%) |
May 23, 2002 | 4.390 | 4.450 | 4.150 | 4.270 | 512,800 | -0.22(-4.90%) |
May 22, 2002 | 4.480 | 4.590 | 4.430 | 4.490 | 160,500 | -0.03(-0.66%) |
May 21, 2002 | 4.540 | 4.620 | 4.450 | 4.520 | 208,200 | -0.10(-2.16%) |
May 20, 2002 | 4.590 | 4.650 | 4.500 | 4.620 | 334,700 | +0.03(+0.65%) |
May 17, 2002 | 4.610 | 4.610 | 4.530 | 4.590 | 141,200 | -0.03(-0.65%) |
May 16, 2002 | 4.590 | 4.650 | 4.450 | 4.620 | 246,200 | +0.03(+0.65%) |
May 15, 2002 | 4.600 | 4.600 | 4.470 | 4.590 | 227,100 | -0.10(-2.13%) |
May 14, 2002 | 4.600 | 4.700 | 4.600 | 4.690 | 186,400 | +0.07(+1.52%) |
May 13, 2002 | 4.500 | 4.620 | 4.420 | 4.620 | 131,300 | +0.07(+1.54%) |
May 10, 2002 | 4.530 | 4.590 | 4.500 | 4.550 | 142,600 | +0.00(+0.00%) |
May 09, 2002 | 4.580 | 4.600 | 4.530 | 4.550 | 147,300 | -0.05(-1.09%) |
May 08, 2002 | 4.530 | 4.630 | 4.500 | 4.600 | 182,400 | +0.17(+3.84%) |
May 07, 2002 | 4.410 | 4.460 | 4.380 | 4.430 | 137,600 | -0.03(-0.67%) |
May 06, 2002 | 4.740 | 4.740 | 4.420 | 4.460 | 271,100 | -0.28(-5.91%) |
May 03, 2002 | 4.600 | 4.740 | 4.560 | 4.740 | 466,900 | +0.19(+4.18%) |
May 02, 2002 | 4.370 | 4.550 | 4.310 | 4.550 | 386,600 | +0.18(+4.12%) |
May 01, 2002 | 4.200 | 4.370 | 4.160 | 4.370 | 282,900 | +0.09(+2.10%) |
Apr 30, 2002 | 4.280 | 4.300 | 4.200 | 4.280 | 700,000 | +0.05(+1.18%) |
Apr 29, 2002 | 4.160 | 4.300 | 4.120 | 4.230 | 182,000 | -0.02(-0.47%) |
Apr 26, 2002 | 4.210 | 4.300 | 4.110 | 4.250 | 382,000 | -0.02(-0.47%) |
Apr 25, 2002 | 4.200 | 4.330 | 4.190 | 4.270 | 241,100 | +0.07(+1.67%) |
Apr 24, 2002 | 4.280 | 4.390 | 4.200 | 4.200 | 190,200 | -0.18(-4.11%) |
Apr 23, 2002 | 4.200 | 4.390 | 4.150 | 4.380 | 241,500 | +0.17(+4.04%) |
Apr 22, 2002 | 4.200 | 4.250 | 4.020 | 4.210 | 264,800 | -0.09(-2.09%) |
Apr 19, 2002 | 4.350 | 4.370 | 4.300 | 4.300 | 123,700 | -0.06(-1.38%) |
Apr 18, 2002 | 4.240 | 4.400 | 4.190 | 4.360 | 198,700 | +0.13(+3.07%) |
Apr 17, 2002 | 4.170 | 4.290 | 4.160 | 4.230 | 209,300 | +0.14(+3.42%) |
Apr 16, 2002 | 4.030 | 4.290 | 4.000 | 4.090 | 288,400 | +0.10(+2.51%) |
Apr 15, 2002 | 3.960 | 4.140 | 3.950 | 3.990 | 331,500 | +0.09(+2.31%) |
Apr 12, 2002 | 3.940 | 3.980 | 3.860 | 3.900 | 309,200 | -0.06(-1.52%) |
Apr 11, 2002 | 4.050 | 4.180 | 3.960 | 3.960 | 245,600 | -0.14(-3.41%) |
Apr 10, 2002 | 4.180 | 4.270 | 4.100 | 4.100 | 396,300 | -0.10(-2.38%) |
Apr 09, 2002 | 4.240 | 4.240 | 4.120 | 4.200 | 209,600 | -0.05(-1.18%) |
Apr 08, 2002 | 4.260 | 4.310 | 4.110 | 4.250 | 240,000 | +0.09(+2.16%) |
Apr 05, 2002 | 4.230 | 4.400 | 4.160 | 4.160 | 180,400 | -0.17(-3.93%) |
Apr 04, 2002 | 4.360 | 4.480 | 4.150 | 4.330 | 232,400 | -0.01(-0.23%) |
Apr 03, 2002 | 4.450 | 4.480 | 4.290 | 4.340 | 308,400 | -0.07(-1.59%) |
Apr 02, 2002 | 4.570 | 4.680 | 4.340 | 4.410 | 377,400 | -0.13(-2.86%) |
Apr 01, 2002 | 4.530 | 4.620 | 4.450 | 4.540 | 289,700 | +0.11(+2.48%) |
Mar 29, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | -0.01(-0.23%) |
Mar 27, 2002 | 4.400 | 4.480 | 4.350 | 4.440 | 564,400 | +0.10(+2.30%) |
Mar 26, 2002 | 4.050 | 4.340 | 4.040 | 4.340 | 230,100 | +0.24(+5.85%) |
Mar 25, 2002 | 4.220 | 4.220 | 3.760 | 4.100 | 638,100 | -0.12(-2.84%) |
Mar 22, 2002 | 4.510 | 4.510 | 4.150 | 4.220 | 414,400 | -0.34(-7.46%) |
Mar 21, 2002 | 4.500 | 4.610 | 4.430 | 4.560 | 184,700 | +0.00(+0.00%) |
Mar 20, 2002 | 4.600 | 4.660 | 4.500 | 4.560 | 460,500 | -0.12(-2.56%) |
Mar 19, 2002 | 4.600 | 4.700 | 4.600 | 4.680 | 388,700 | +0.07(+1.52%) |
Mar 18, 2002 | 4.340 | 4.650 | 4.160 | 4.610 | 567,400 | +0.27(+6.22%) |
Mar 15, 2002 | 4.100 | 4.350 | 4.100 | 4.340 | 305,000 | +0.11(+2.60%) |
Mar 14, 2002 | 4.400 | 4.400 | 4.210 | 4.230 | 373,800 | -0.17(-3.86%) |
Mar 13, 2002 | 4.660 | 4.670 | 4.310 | 4.400 | 496,600 | -0.25(-5.38%) |
Mar 12, 2002 | 4.680 | 4.680 | 4.570 | 4.650 | 345,100 | -0.03(-0.64%) |
Mar 11, 2002 | 4.630 | 4.710 | 4.560 | 4.680 | 351,200 | +0.08(+1.74%) |
Mar 08, 2002 | 4.700 | 4.800 | 4.560 | 4.600 | 379,600 | -0.10(-2.13%) |
Mar 07, 2002 | 4.700 | 4.820 | 4.620 | 4.700 | 518,600 | +0.05(+1.08%) |
Mar 06, 2002 | 4.480 | 4.700 | 4.400 | 4.650 | 355,100 | +0.11(+2.42%) |
Mar 05, 2002 | 4.480 | 4.540 | 4.350 | 4.540 | 283,000 | +0.14(+3.18%) |
Mar 04, 2002 | 4.350 | 4.440 | 4.320 | 4.400 | 200,000 | +0.07(+1.62%) |